KOSDAQ - Delayed Quote KRW
03473K.KQ,0P00016JJU,4220 (03473K.KQ)
134,100.00
-1,300.00
(-0.96%)
As of July 20 at 5:00:00 AM GMT+9. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 112,600.00 | 113,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 983 |
| Apr 16, 2025 | 113,100.00 | 113,700.00 | 112,100.00 | 112,400.00 | 112,400.00 | 479 |
| Apr 15, 2025 | 112,000.00 | 114,000.00 | 110,800.00 | 113,100.00 | 113,100.00 | 430 |
| Apr 14, 2025 | 111,500.00 | 112,200.00 | 110,000.00 | 111,900.00 | 111,900.00 | 1,132 |
| Apr 11, 2025 | 109,100.00 | 111,800.00 | 109,000.00 | 111,600.00 | 111,600.00 | 957 |
| Apr 10, 2025 | 110,000.00 | 112,800.00 | 109,000.00 | 112,000.00 | 112,000.00 | 2,970 |
| Apr 9, 2025 | 108,000.00 | 110,900.00 | 106,500.00 | 106,900.00 | 106,900.00 | 1,586 |
| Apr 8, 2025 | 110,800.00 | 114,200.00 | 106,800.00 | 110,000.00 | 110,000.00 | 2,888 |
| Apr 7, 2025 | 115,000.00 | 115,000.00 | 110,300.00 | 110,600.00 | 110,600.00 | 2,772 |
| Apr 4, 2025 | 112,600.00 | 116,200.00 | 112,600.00 | 115,000.00 | 115,000.00 | 1,621 |
| Apr 3, 2025 | 115,300.00 | 115,700.00 | 113,200.00 | 115,400.00 | 115,400.00 | 1,889 |
| Apr 2, 2025 | 117,800.00 | 119,600.00 | 116,000.00 | 116,000.00 | 116,000.00 | 2,480 |
| Apr 1, 2025 | 117,100.00 | 118,100.00 | 116,200.00 | 117,800.00 | 117,800.00 | 844 |
| Mar 31, 2025 | 5550 Dividend | |||||
| Mar 31, 2025 | 116,700.00 | 118,600.00 | 116,100.00 | 117,100.00 | 117,100.00 | 2,425 |
| Mar 28, 2025 | 123,700.00 | 123,800.00 | 122,600.00 | 123,000.00 | 117,450.00 | 1,019 |
| Mar 27, 2025 | 124,800.00 | 124,800.00 | 123,100.00 | 123,700.00 | 118,118.41 | 1,095 |
| Mar 26, 2025 | 123,300.00 | 124,700.00 | 123,300.00 | 124,500.00 | 118,882.31 | 416 |
| Mar 25, 2025 | 123,700.00 | 124,800.00 | 123,500.00 | 124,200.00 | 118,595.85 | 1,723 |
| Mar 24, 2025 | 124,800.00 | 124,800.00 | 123,100.00 | 123,600.00 | 118,022.92 | 604 |
| Mar 21, 2025 | 123,000.00 | 124,800.00 | 122,300.00 | 123,500.00 | 117,927.44 | 828 |
| Mar 20, 2025 | 124,100.00 | 124,100.00 | 122,800.00 | 124,000.00 | 118,404.88 | 523 |
| Mar 19, 2025 | 123,000.00 | 124,200.00 | 122,800.00 | 124,000.00 | 118,404.88 | 669 |
| Mar 18, 2025 | 122,000.00 | 122,800.00 | 121,800.00 | 122,200.00 | 116,686.09 | 334 |
| Mar 17, 2025 | 122,900.00 | 123,500.00 | 121,700.00 | 122,000.00 | 116,495.12 | 893 |
| Mar 14, 2025 | 121,800.00 | 122,400.00 | 121,400.00 | 122,200.00 | 116,686.09 | 478 |
| Mar 13, 2025 | 121,800.00 | 123,100.00 | 121,800.00 | 121,800.00 | 116,304.14 | 381 |
| Mar 12, 2025 | 121,700.00 | 123,300.00 | 121,200.00 | 122,300.00 | 116,781.59 | 864 |
| Mar 11, 2025 | 123,500.00 | 123,500.00 | 120,300.00 | 122,300.00 | 116,781.59 | 845 |
| Mar 10, 2025 | 123,000.00 | 124,400.00 | 122,900.00 | 123,800.00 | 118,213.90 | 1,202 |
| Mar 7, 2025 | 121,800.00 | 123,900.00 | 121,500.00 | 123,000.00 | 117,450.00 | 1,009 |
| Mar 6, 2025 | 121,800.00 | 123,500.00 | 121,800.00 | 122,800.00 | 117,259.02 | 1,063 |
| Mar 5, 2025 | 121,300.00 | 122,500.00 | 121,300.00 | 121,800.00 | 116,304.14 | 1,098 |
| Mar 4, 2025 | 121,400.00 | 124,000.00 | 121,300.00 | 121,300.00 | 115,826.70 | 3,028 |
| Feb 28, 2025 | 124,600.00 | 124,700.00 | 122,200.00 | 123,200.00 | 117,640.98 | 2,154 |
| Feb 27, 2025 | 124,800.00 | 125,700.00 | 124,800.00 | 125,200.00 | 119,550.73 | 1,383 |
| Feb 26, 2025 | 124,700.00 | 125,000.00 | 124,100.00 | 124,600.00 | 118,977.80 | 1,397 |
| Feb 25, 2025 | 122,200.00 | 124,700.00 | 122,000.00 | 124,600.00 | 118,977.80 | 1,888 |
| Feb 24, 2025 | 122,300.00 | 123,100.00 | 121,300.00 | 122,500.00 | 116,972.56 | 685 |
| Feb 21, 2025 | 123,100.00 | 123,100.00 | 121,500.00 | 122,400.00 | 116,877.07 | 469 |
| Feb 20, 2025 | 123,500.00 | 123,700.00 | 121,900.00 | 123,300.00 | 117,736.46 | 1,241 |
| Feb 19, 2025 | 121,800.00 | 124,700.00 | 121,800.00 | 123,300.00 | 117,736.46 | 2,907 |
| Feb 18, 2025 | 122,700.00 | 122,700.00 | 120,500.00 | 121,800.00 | 116,304.14 | 1,141 |
| Feb 17, 2025 | 121,600.00 | 122,700.00 | 121,000.00 | 121,700.00 | 116,208.66 | 1,553 |
| Feb 14, 2025 | 120,100.00 | 121,400.00 | 120,000.00 | 121,300.00 | 115,826.70 | 969 |
| Feb 13, 2025 | 119,800.00 | 120,300.00 | 118,200.00 | 120,000.00 | 114,585.37 | 1,215 |
| Feb 12, 2025 | 120,400.00 | 120,400.00 | 118,200.00 | 119,000.00 | 113,630.48 | 851 |
| Feb 11, 2025 | 118,200.00 | 119,500.00 | 118,000.00 | 119,000.00 | 113,630.48 | 1,568 |
| Feb 10, 2025 | 118,000.00 | 120,900.00 | 117,800.00 | 117,900.00 | 112,580.12 | 1,368 |
| Feb 7, 2025 | 119,700.00 | 119,700.00 | 118,000.00 | 118,900.00 | 113,535.00 | 861 |
| Feb 6, 2025 | 115,900.00 | 119,900.00 | 115,900.00 | 117,900.00 | 112,580.12 | 1,243 |
| Feb 5, 2025 | 115,700.00 | 117,500.00 | 115,700.00 | 116,300.00 | 111,052.31 | 739 |
| Feb 4, 2025 | 115,600.00 | 117,000.00 | 115,600.00 | 115,900.00 | 110,670.37 | 533 |
| Feb 3, 2025 | 116,900.00 | 118,300.00 | 114,900.00 | 115,600.00 | 110,383.90 | 1,695 |
| Jan 31, 2025 | 116,500.00 | 119,900.00 | 116,500.00 | 118,300.00 | 112,962.07 | 1,100 |
| Jan 24, 2025 | 119,700.00 | 121,300.00 | 118,500.00 | 118,700.00 | 113,344.02 | 1,087 |
| Jan 23, 2025 | 118,700.00 | 120,000.00 | 117,900.00 | 119,400.00 | 114,012.44 | 867 |
| Jan 22, 2025 | 118,700.00 | 119,400.00 | 117,500.00 | 118,800.00 | 113,439.51 | 1,008 |
| Jan 21, 2025 | 120,000.00 | 120,900.00 | 118,000.00 | 118,600.00 | 113,248.53 | 1,538 |
| Jan 20, 2025 | 121,200.00 | 121,800.00 | 120,100.00 | 120,300.00 | 114,871.83 | 798 |
| Jan 17, 2025 | 119,600.00 | 121,800.00 | 119,500.00 | 121,200.00 | 115,731.22 | 768 |
| Jan 16, 2025 | 119,100.00 | 121,200.00 | 119,100.00 | 120,900.00 | 115,444.76 | 1,747 |
| Jan 15, 2025 | 119,700.00 | 120,900.00 | 119,200.00 | 119,500.00 | 114,107.92 | 642 |
| Jan 14, 2025 | 119,900.00 | 119,900.00 | 118,300.00 | 119,700.00 | 114,298.90 | 902 |
| Jan 13, 2025 | 121,500.00 | 121,500.00 | 118,200.00 | 119,100.00 | 113,725.98 | 1,812 |
| Jan 10, 2025 | 121,000.00 | 121,900.00 | 119,000.00 | 121,500.00 | 116,017.68 | 1,729 |
| Jan 9, 2025 | 117,300.00 | 120,200.00 | 117,300.00 | 119,600.00 | 114,203.41 | 2,242 |
| Jan 8, 2025 | 117,500.00 | 119,400.00 | 115,800.00 | 118,400.00 | 113,057.56 | 2,460 |
| Jan 7, 2025 | 117,400.00 | 118,800.00 | 116,800.00 | 117,500.00 | 112,198.17 | 1,445 |
| Jan 6, 2025 | 114,800.00 | 118,300.00 | 114,300.00 | 117,400.00 | 112,102.68 | 3,051 |
| Jan 3, 2025 | 116,000.00 | 116,000.00 | 113,500.00 | 114,800.00 | 109,620.00 | 1,377 |
| Jan 2, 2025 | 112,100.00 | 114,900.00 | 112,000.00 | 113,100.00 | 107,996.70 | 1,072 |
| Dec 30, 2024 | 111,600.00 | 113,900.00 | 111,600.00 | 113,000.00 | 107,901.22 | 3,097 |
| Dec 27, 2024 | 111,700.00 | 115,000.00 | 111,700.00 | 113,400.00 | 108,283.17 | 2,055 |
| Dec 26, 2024 | 115,800.00 | 115,800.00 | 114,200.00 | 114,400.00 | 109,238.05 | 1,128 |
| Dec 24, 2024 | 114,900.00 | 115,300.00 | 114,200.00 | 114,300.00 | 109,142.56 | 1,245 |
| Dec 23, 2024 | 112,900.00 | 115,700.00 | 112,900.00 | 114,900.00 | 109,715.48 | 2,104 |
| Dec 20, 2024 | 114,000.00 | 114,000.00 | 112,200.00 | 112,900.00 | 107,805.73 | 1,842 |
| Dec 19, 2024 | 114,200.00 | 116,500.00 | 113,500.00 | 113,900.00 | 108,760.61 | 4,599 |
| Dec 18, 2024 | 117,200.00 | 117,900.00 | 116,800.00 | 117,200.00 | 111,911.70 | 637 |
| Dec 17, 2024 | 116,900.00 | 118,800.00 | 116,200.00 | 117,100.00 | 111,816.22 | 3,706 |
| Dec 16, 2024 | 117,500.00 | 117,600.00 | 116,000.00 | 116,900.00 | 111,625.24 | 1,879 |
| Dec 13, 2024 | 114,500.00 | 117,100.00 | 114,500.00 | 116,500.00 | 111,243.29 | 1,193 |
| Dec 12, 2024 | 113,800.00 | 116,500.00 | 113,600.00 | 115,200.00 | 110,001.95 | 2,812 |
| Dec 11, 2024 | 110,600.00 | 113,900.00 | 110,600.00 | 113,800.00 | 108,665.12 | 736 |
| Dec 10, 2024 | 108,000.00 | 112,400.00 | 108,000.00 | 112,400.00 | 107,328.29 | 1,604 |
| Dec 9, 2024 | 111,000.00 | 115,000.00 | 108,500.00 | 108,500.00 | 103,604.27 | 3,592 |
| Dec 6, 2024 | 112,400.00 | 113,900.00 | 110,200.00 | 111,900.00 | 106,850.85 | 3,336 |
| Dec 5, 2024 | 114,000.00 | 114,000.00 | 112,100.00 | 113,600.00 | 108,474.14 | 1,831 |
| Dec 4, 2024 | 113,500.00 | 115,600.00 | 112,900.00 | 113,700.00 | 108,569.63 | 4,396 |
| Dec 3, 2024 | 112,600.00 | 115,700.00 | 112,600.00 | 115,600.00 | 110,383.90 | 2,688 |
| Dec 2, 2024 | 117,600.00 | 117,600.00 | 114,000.00 | 114,300.00 | 109,142.56 | 3,284 |
| Nov 29, 2024 | 116,300.00 | 117,800.00 | 114,100.00 | 117,800.00 | 112,484.63 | 1,917 |
| Nov 28, 2024 | 115,900.00 | 117,800.00 | 115,900.00 | 116,900.00 | 111,625.24 | 748 |
| Nov 27, 2024 | 117,400.00 | 118,700.00 | 116,000.00 | 116,200.00 | 110,956.83 | 929 |
| Nov 26, 2024 | 118,000.00 | 118,000.00 | 116,000.00 | 117,400.00 | 112,102.68 | 807 |
| Nov 25, 2024 | 115,900.00 | 117,700.00 | 115,700.00 | 117,700.00 | 112,389.14 | 1,184 |
| Nov 22, 2024 | 116,300.00 | 116,600.00 | 115,200.00 | 115,700.00 | 110,479.39 | 608 |
| Nov 21, 2024 | 116,000.00 | 117,000.00 | 115,400.00 | 115,600.00 | 110,383.90 | 1,405 |
| Nov 20, 2024 | 115,400.00 | 116,500.00 | 115,000.00 | 115,900.00 | 110,670.37 | 1,050 |
| Nov 19, 2024 | 114,600.00 | 117,100.00 | 114,000.00 | 115,400.00 | 110,192.92 | 1,362 |
| Nov 18, 2024 | 113,800.00 | 116,800.00 | 112,900.00 | 114,500.00 | 109,333.53 | 1,671 |
| Nov 15, 2024 | 113,000.00 | 115,000.00 | 112,900.00 | 113,700.00 | 108,569.63 | 2,416 |
| Nov 14, 2024 | 113,000.00 | 116,100.00 | 113,000.00 | 114,300.00 | 109,142.56 | 2,571 |
| Nov 13, 2024 | 119,500.00 | 119,500.00 | 114,000.00 | 114,100.00 | 108,951.59 | 4,633 |
| Nov 12, 2024 | 120,100.00 | 121,700.00 | 118,300.00 | 118,500.00 | 113,153.05 | 4,655 |
| Nov 11, 2024 | 124,000.00 | 124,600.00 | 121,200.00 | 122,000.00 | 116,495.12 | 6,868 |
| Nov 8, 2024 | 126,400.00 | 129,900.00 | 126,200.00 | 129,900.00 | 124,038.66 | 6,482 |
| Nov 7, 2024 | 123,300.00 | 125,200.00 | 122,400.00 | 125,100.00 | 119,455.24 | 1,142 |
| Nov 6, 2024 | 126,200.00 | 127,100.00 | 123,500.00 | 125,000.00 | 119,359.76 | 2,010 |
| Nov 5, 2024 | 123,600.00 | 125,400.00 | 123,500.00 | 124,800.00 | 119,168.78 | 761 |
| Nov 4, 2024 | 121,700.00 | 125,700.00 | 121,700.00 | 123,600.00 | 118,022.92 | 1,198 |
| Nov 1, 2024 | 122,000.00 | 123,300.00 | 121,500.00 | 122,400.00 | 116,877.07 | 1,154 |
| Oct 31, 2024 | 122,200.00 | 123,000.00 | 121,900.00 | 122,400.00 | 116,877.07 | 850 |
| Oct 30, 2024 | 123,000.00 | 124,000.00 | 121,800.00 | 122,200.00 | 116,686.09 | 1,704 |
| Oct 29, 2024 | 123,600.00 | 124,200.00 | 122,100.00 | 122,500.00 | 116,972.56 | 3,196 |
| Oct 28, 2024 | 121,300.00 | 122,000.00 | 121,200.00 | 121,500.00 | 116,017.68 | 1,389 |
| Oct 25, 2024 | 121,500.00 | 122,500.00 | 120,600.00 | 121,500.00 | 116,017.68 | 2,050 |
| Oct 24, 2024 | 122,200.00 | 122,300.00 | 121,000.00 | 121,400.00 | 115,922.20 | 1,006 |
| Oct 23, 2024 | 121,800.00 | 122,500.00 | 121,600.00 | 121,800.00 | 116,304.14 | 918 |
| Oct 22, 2024 | 122,800.00 | 122,800.00 | 121,400.00 | 122,100.00 | 116,590.61 | 874 |
| Oct 21, 2024 | 122,400.00 | 123,000.00 | 122,100.00 | 122,300.00 | 116,781.59 | 1,555 |
| Oct 18, 2024 | 122,700.00 | 124,600.00 | 122,700.00 | 123,000.00 | 117,450.00 | 792 |
| Oct 17, 2024 | 122,800.00 | 123,900.00 | 122,600.00 | 123,000.00 | 117,450.00 | 1,168 |
| Oct 16, 2024 | 123,700.00 | 124,000.00 | 121,800.00 | 122,900.00 | 117,354.51 | 2,044 |
| Oct 15, 2024 | 123,300.00 | 124,500.00 | 123,100.00 | 123,800.00 | 118,213.90 | 1,035 |
| Oct 14, 2024 | 123,700.00 | 124,900.00 | 123,200.00 | 123,700.00 | 118,118.41 | 1,513 |
| Oct 11, 2024 | 124,500.00 | 125,100.00 | 123,600.00 | 123,700.00 | 118,118.41 | 1,226 |
| Oct 10, 2024 | 125,300.00 | 126,000.00 | 124,500.00 | 124,500.00 | 118,882.31 | 1,512 |
| Oct 8, 2024 | 125,300.00 | 126,000.00 | 124,400.00 | 125,300.00 | 119,646.22 | 684 |
| Oct 7, 2024 | 124,000.00 | 127,400.00 | 124,000.00 | 126,000.00 | 120,314.63 | 998 |
| Oct 4, 2024 | 125,500.00 | 126,500.00 | 125,100.00 | 126,300.00 | 120,601.09 | 521 |
| Oct 2, 2024 | 126,000.00 | 126,000.00 | 124,300.00 | 125,600.00 | 119,932.68 | 1,312 |
| Sep 30, 2024 | 126,100.00 | 127,100.00 | 125,600.00 | 127,000.00 | 121,269.51 | 914 |
| Sep 27, 2024 | 127,900.00 | 128,000.00 | 126,900.00 | 126,900.00 | 121,174.02 | 851 |
| Sep 26, 2024 | 127,600.00 | 128,200.00 | 126,700.00 | 127,900.00 | 122,128.90 | 1,783 |
| Sep 25, 2024 | 128,000.00 | 128,400.00 | 125,500.00 | 126,000.00 | 120,314.63 | 1,201 |
| Sep 24, 2024 | 127,900.00 | 128,600.00 | 126,800.00 | 128,000.00 | 122,224.39 | 1,557 |
| Sep 23, 2024 | 127,800.00 | 128,700.00 | 126,600.00 | 127,400.00 | 121,651.46 | 1,620 |
| Sep 20, 2024 | 124,700.00 | 128,700.00 | 124,600.00 | 127,800.00 | 122,033.41 | 2,925 |
| Sep 19, 2024 | 126,600.00 | 126,600.00 | 123,600.00 | 124,600.00 | 118,977.80 | 798 |
| Sep 13, 2024 | 123,000.00 | 124,300.00 | 123,000.00 | 124,200.00 | 118,595.85 | 947 |
| Sep 12, 2024 | 124,300.00 | 124,300.00 | 122,300.00 | 122,900.00 | 117,354.51 | 700 |
| Sep 11, 2024 | 120,800.00 | 122,400.00 | 120,700.00 | 122,400.00 | 116,877.07 | 717 |
| Sep 10, 2024 | 120,100.00 | 124,200.00 | 120,100.00 | 120,800.00 | 115,349.27 | 1,641 |
| Sep 9, 2024 | 120,000.00 | 121,600.00 | 119,200.00 | 120,100.00 | 114,680.85 | 1,247 |
| Sep 6, 2024 | 123,100.00 | 124,000.00 | 120,600.00 | 121,500.00 | 116,017.68 | 3,070 |
| Sep 5, 2024 | 125,000.00 | 126,100.00 | 122,900.00 | 123,900.00 | 118,309.39 | 2,804 |
| Sep 4, 2024 | 126,000.00 | 127,100.00 | 124,600.00 | 124,900.00 | 119,264.27 | 3,101 |
| Sep 3, 2024 | 126,700.00 | 129,400.00 | 125,000.00 | 128,800.00 | 122,988.29 | 2,874 |
| Sep 2, 2024 | 125,200.00 | 127,500.00 | 125,000.00 | 125,500.00 | 119,837.20 | 1,255 |
| Aug 30, 2024 | 126,100.00 | 126,600.00 | 125,000.00 | 125,500.00 | 119,837.20 | 5,018 |
| Aug 29, 2024 | 125,900.00 | 127,200.00 | 124,800.00 | 126,400.00 | 120,696.59 | 1,980 |
| Aug 28, 2024 | 126,600.00 | 128,300.00 | 125,600.00 | 126,400.00 | 120,696.59 | 3,096 |
| Aug 27, 2024 | 127,200.00 | 128,500.00 | 125,900.00 | 127,000.00 | 121,269.51 | 2,624 |
| Aug 26, 2024 | 126,500.00 | 127,800.00 | 126,200.00 | 126,300.00 | 120,601.09 | 1,512 |
| Aug 23, 2024 | 124,900.00 | 126,800.00 | 124,900.00 | 126,500.00 | 120,792.07 | 1,956 |
| Aug 22, 2024 | 124,500.00 | 129,700.00 | 124,000.00 | 127,200.00 | 121,460.48 | 8,241 |
| Aug 21, 2024 | 123,900.00 | 125,000.00 | 123,000.00 | 124,300.00 | 118,691.34 | 2,172 |
| Aug 20, 2024 | 122,600.00 | 125,100.00 | 122,600.00 | 123,900.00 | 118,309.39 | 1,494 |
| Aug 19, 2024 | 123,500.00 | 124,100.00 | 122,000.00 | 122,700.00 | 117,163.53 | 2,629 |
| Aug 16, 2024 | 121,900.00 | 123,700.00 | 121,900.00 | 122,900.00 | 117,354.51 | 2,856 |
| Aug 14, 2024 | 121,800.00 | 123,300.00 | 121,800.00 | 121,900.00 | 116,399.63 | 847 |
| Aug 13, 2024 | 1500 Dividend | |||||
| Aug 13, 2024 | 122,300.00 | 122,900.00 | 119,900.00 | 122,300.00 | 116,781.59 | 2,005 |
| Aug 12, 2024 | 119,700.00 | 122,900.00 | 119,700.00 | 122,300.00 | 115,349.27 | 1,261 |
| Aug 9, 2024 | 122,700.00 | 123,700.00 | 118,800.00 | 121,100.00 | 114,217.47 | 2,708 |
| Aug 8, 2024 | 122,000.00 | 123,000.00 | 120,000.00 | 122,700.00 | 115,726.53 | 1,673 |
| Aug 7, 2024 | 121,200.00 | 122,800.00 | 120,600.00 | 122,000.00 | 115,066.31 | 2,987 |
| Aug 6, 2024 | 114,000.00 | 122,800.00 | 114,000.00 | 121,300.00 | 114,406.10 | 4,441 |
| Aug 5, 2024 | 123,000.00 | 124,600.00 | 110,700.00 | 113,900.00 | 107,426.67 | 11,742 |
| Aug 2, 2024 | 130,500.00 | 130,500.00 | 126,400.00 | 126,600.00 | 119,404.89 | 4,993 |
| Aug 1, 2024 | 130,600.00 | 131,000.00 | 129,500.00 | 130,900.00 | 123,460.50 | 2,239 |
| Jul 31, 2024 | 130,500.00 | 130,900.00 | 129,000.00 | 130,500.00 | 123,083.23 | 1,911 |
| Jul 30, 2024 | 129,100.00 | 129,900.00 | 129,000.00 | 129,100.00 | 121,762.80 | 1,150 |
| Jul 29, 2024 | 130,200.00 | 131,000.00 | 129,300.00 | 130,400.00 | 122,988.91 | 2,216 |
| Jul 26, 2024 | 128,400.00 | 130,300.00 | 127,100.00 | 130,200.00 | 122,800.28 | 2,566 |
| Jul 25, 2024 | 129,100.00 | 130,700.00 | 126,900.00 | 128,400.00 | 121,102.58 | 7,229 |
| Jul 24, 2024 | 132,300.00 | 133,000.00 | 130,000.00 | 130,200.00 | 122,800.28 | 2,824 |
| Jul 23, 2024 | 133,000.00 | 133,500.00 | 131,200.00 | 131,900.00 | 124,403.67 | 2,403 |
| Jul 22, 2024 | 132,300.00 | 133,400.00 | 131,200.00 | 131,300.00 | 123,837.77 | 4,634 |
| Jul 19, 2024 | 135,300.00 | 136,300.00 | 133,100.00 | 134,100.00 | 126,478.63 | 4,220 |
| Jul 18, 2024 | 148,500.00 | 148,800.00 | 135,200.00 | 135,400.00 | 127,704.75 | 24,904 |
| Jul 17, 2024 | 145,000.00 | 145,000.00 | 140,000.00 | 141,200.00 | 133,175.13 | 11,823 |
| Jul 16, 2024 | 136,100.00 | 146,400.00 | 136,100.00 | 145,000.00 | 136,759.14 | 16,284 |
| Jul 15, 2024 | 137,200.00 | 137,800.00 | 134,500.00 | 137,000.00 | 129,213.81 | 3,019 |
| Jul 12, 2024 | 134,700.00 | 135,600.00 | 133,700.00 | 134,100.00 | 126,478.63 | 3,322 |
| Jul 11, 2024 | 134,400.00 | 136,000.00 | 134,000.00 | 134,900.00 | 127,233.16 | 3,994 |
| Jul 10, 2024 | 139,200.00 | 139,200.00 | 134,700.00 | 135,100.00 | 127,421.80 | 3,502 |
| Jul 9, 2024 | 136,300.00 | 140,200.00 | 135,900.00 | 137,500.00 | 129,685.41 | 3,332 |
| Jul 8, 2024 | 137,100.00 | 137,200.00 | 135,100.00 | 136,300.00 | 128,553.60 | 3,287 |
| Jul 5, 2024 | 133,700.00 | 137,700.00 | 133,700.00 | 135,200.00 | 127,516.12 | 7,115 |
| Jul 4, 2024 | 134,600.00 | 135,600.00 | 133,600.00 | 134,200.00 | 126,572.95 | 4,357 |
| Jul 3, 2024 | 135,500.00 | 137,100.00 | 133,900.00 | 134,600.00 | 126,950.22 | 5,604 |
| Jul 2, 2024 | 139,000.00 | 140,300.00 | 131,400.00 | 134,600.00 | 126,950.22 | 10,208 |
| Jul 1, 2024 | 142,100.00 | 143,900.00 | 138,900.00 | 139,000.00 | 131,100.16 | 10,117 |
| Jun 28, 2024 | 142,500.00 | 147,700.00 | 141,800.00 | 144,100.00 | 135,910.30 | 10,147 |
| Jun 27, 2024 | 146,400.00 | 146,400.00 | 140,300.00 | 142,500.00 | 134,401.23 | 5,443 |
| Jun 26, 2024 | 146,500.00 | 147,600.00 | 143,800.00 | 145,400.00 | 137,136.42 | 6,633 |
| Jun 25, 2024 | 145,400.00 | 147,700.00 | 143,900.00 | 143,900.00 | 135,721.67 | 8,441 |
| Jun 24, 2024 | 151,700.00 | 152,000.00 | 145,900.00 | 146,000.00 | 137,702.31 | 16,780 |
| Jun 21, 2024 | 147,300.00 | 160,000.00 | 145,700.00 | 153,600.00 | 144,870.38 | 33,464 |
| Jun 20, 2024 | 153,400.00 | 153,500.00 | 147,100.00 | 150,200.00 | 141,663.63 | 18,760 |
| Jun 19, 2024 | 153,200.00 | 158,000.00 | 151,900.00 | 153,300.00 | 144,587.42 | 14,543 |
| Jun 18, 2024 | 157,400.00 | 162,300.00 | 153,800.00 | 156,400.00 | 147,511.25 | 20,147 |
| Jun 17, 2024 | 163,500.00 | 168,600.00 | 158,000.00 | 160,800.00 | 151,661.19 | 29,271 |
| Jun 14, 2024 | 169,400.00 | 170,400.00 | 162,200.00 | 163,300.00 | 154,019.09 | 29,280 |
| Jun 13, 2024 | 172,100.00 | 176,500.00 | 169,100.00 | 169,100.00 | 159,489.47 | 25,134 |
| Jun 12, 2024 | 172,100.00 | 179,800.00 | 169,400.00 | 173,700.00 | 163,828.03 | 61,755 |
| Jun 11, 2024 | 181,100.00 | 193,000.00 | 171,200.00 | 173,000.00 | 163,167.81 | 90,800 |
| Jun 10, 2024 | 191,800.00 | 195,600.00 | 181,300.00 | 181,300.00 | 170,996.09 | 143,183 |
| Jun 7, 2024 | 171,200.00 | 199,600.00 | 168,400.00 | 186,200.00 | 175,617.63 | 483,729 |
| Jun 5, 2024 | 175,100.00 | 180,300.00 | 162,600.00 | 164,000.00 | 154,679.31 | 145,106 |
| Jun 4, 2024 | 198,100.00 | 201,000.00 | 177,200.00 | 183,500.00 | 173,071.06 | 291,793 |
| Jun 3, 2024 | 194,300.00 | 230,000.00 | 194,100.00 | 210,500.00 | 198,536.56 | 459,574 |
| May 31, 2024 | 155,800.00 | 177,000.00 | 141,400.00 | 177,000.00 | 166,940.47 | 325,574 |
| May 30, 2024 | 126,500.00 | 155,000.00 | 124,500.00 | 136,200.00 | 128,459.29 | 49,008 |
| May 29, 2024 | 127,000.00 | 127,300.00 | 124,900.00 | 125,500.00 | 118,367.41 | 2,009 |
| May 28, 2024 | 128,500.00 | 128,500.00 | 126,600.00 | 127,000.00 | 119,782.15 | 840 |
| May 27, 2024 | 128,100.00 | 129,900.00 | 127,200.00 | 127,200.00 | 119,970.78 | 1,097 |
| May 24, 2024 | 130,300.00 | 130,300.00 | 128,100.00 | 128,100.00 | 120,819.63 | 817 |
| May 23, 2024 | 129,100.00 | 129,100.00 | 127,900.00 | 129,100.00 | 121,762.80 | 1,040 |
| May 22, 2024 | 129,900.00 | 129,900.00 | 127,900.00 | 128,500.00 | 121,196.90 | 449 |
| May 21, 2024 | 129,200.00 | 129,900.00 | 127,900.00 | 128,000.00 | 120,725.32 | 1,693 |
| May 20, 2024 | 130,400.00 | 130,600.00 | 129,200.00 | 129,600.00 | 122,234.38 | 869 |
| May 17, 2024 | 132,600.00 | 132,600.00 | 129,700.00 | 130,200.00 | 122,800.28 | 1,376 |
| May 16, 2024 | 134,200.00 | 134,200.00 | 131,000.00 | 132,400.00 | 124,875.25 | 1,750 |
| May 14, 2024 | 132,700.00 | 133,800.00 | 131,800.00 | 132,400.00 | 124,875.25 | 286 |
| May 13, 2024 | 134,000.00 | 134,000.00 | 132,400.00 | 132,700.00 | 125,158.20 | 326 |
| May 10, 2024 | 132,000.00 | 132,900.00 | 131,900.00 | 132,500.00 | 124,969.56 | 767 |
| May 9, 2024 | 131,600.00 | 132,500.00 | 131,300.00 | 131,900.00 | 124,403.67 | 425 |
| May 8, 2024 | 132,200.00 | 132,500.00 | 130,200.00 | 132,100.00 | 124,592.30 | 712 |
| May 7, 2024 | 133,700.00 | 133,900.00 | 132,000.00 | 132,200.00 | 124,686.62 | 890 |
| May 3, 2024 | 131,400.00 | 132,700.00 | 131,300.00 | 132,600.00 | 125,063.88 | 778 |
| May 2, 2024 | 131,800.00 | 133,100.00 | 131,000.00 | 131,400.00 | 123,932.09 | 797 |
| Apr 30, 2024 | 136,000.00 | 136,000.00 | 132,600.00 | 133,300.00 | 125,724.10 | 686 |
| Apr 29, 2024 | 132,200.00 | 134,600.00 | 132,200.00 | 134,600.00 | 126,950.22 | 768 |
| Apr 26, 2024 | 131,800.00 | 132,900.00 | 130,300.00 | 132,100.00 | 124,592.30 | 1,070 |
| Apr 25, 2024 | 130,000.00 | 131,800.00 | 129,300.00 | 131,800.00 | 124,309.34 | 1,175 |
| Apr 24, 2024 | 133,100.00 | 133,100.00 | 129,200.00 | 130,000.00 | 122,611.65 | 1,920 |
| Apr 23, 2024 | 130,500.00 | 130,800.00 | 129,400.00 | 130,700.00 | 123,271.87 | 356 |
| Apr 22, 2024 | 126,500.00 | 130,600.00 | 126,500.00 | 130,500.00 | 123,083.23 | 642 |
| Apr 19, 2024 | 127,800.00 | 130,200.00 | 126,000.00 | 127,800.00 | 120,536.69 | 1,126 |
| Apr 18, 2024 | 128,500.00 | 129,800.00 | 127,100.00 | 127,800.00 | 120,536.69 | 1,319 |
Related Tickers
ENPSX ProFunds UltraSector Energy Fund
30.49
+3.39%
ENPIX ProFunds UltraSector Energy Fund
36.01
+3.36%
FPHAX Fidelity Select Pharmaceuticals Port
22.80
+3.35%
CNPIX Consumer Staples UltraSector ProFund Inv
77.61
+3.26%
CNPSX Consumer Staples UltraSector ProFund Svc
67.35
+3.23%
HNRGX Hennessy Energy Transition Investor
25.54
+2.20%
HNRIX Hennessy Energy Transition Instl
26.14
+2.19%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.75
+1.97%
MISMX Matthews EM Sm Coms Instl
22.16
+1.79%
MSMLX Matthews EM Sm Coms Inv
22.18
+1.79%
VIESX Virtus KAR Emerging Markets Small-Cap I
15.36
+1.79%
BIPIX ProFunds Biotechnology UltraSector Fund
34.45
+1.77%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.53
+1.77%
BIPSX ProFunds Biotechnology UltraSector Fund
17.93
+1.76%
VAESX Virtus KAR Emerging Markets Small-Cap Fund
15.19
+1.74%
VPMAX Vanguard PRIMECAP Adm
151.88
+1.72%
VPMCX Vanguard PRIMECAP Inv
146.61
+1.72%
RMLPX Recurrent MLP & Infrastructure Class I
23.26
+1.71%
CSRIX Cohen & Steers Instl Realty Shares
47.73
+1.66%
UMPIX ProFunds UltraMid Cap Fund
49.70
+1.66%
UMPSX ProFunds UltraMid Cap Fund
38.25
+1.65%
CSJIX Cohen & Steers Realty Shares I
65.51
+1.63%
CSRSX Cohen & Steers Realty Shares L
65.53
+1.63%
CSJAX Cohen & Steers Realty Shares A
65.56
+1.63%
CSJZX Cohen & Steers Realty Shares Z
65.68
+1.62%
CSJRX Cohen & Steers Realty Shares R
65.71
+1.62%
SVFFX Smead Value I1
68.33
+1.62%
FNARX Fidelity Natural Resources Fund
42.01
+1.62%
CSJCX Cohen & Steers Realty Shares C
65.26
+1.62%
SVFYX Smead Value Y
68.45
+1.62%
SVFDX Smead Value R1
66.58
+1.62%
SVFKX Smead Value R2
69.16
+1.62%
SVFAX Smead Value A
67.65
+1.61%
SMVLX Smead Value Investor
68.36
+1.61%
SVFCX Smead Value C
65.90
+1.60%
SETAX SEI Institutional Managed Trust Real Estate Fund
15.63
+1.56%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
32.18
+1.55%
LSHUX Kinetics Spin-Off and Corp Rest Instl
36.16
+1.54%
SNWIX Easterly Snow Small Cap Value I
52.68
+1.54%
SNWRX Easterly Snow Capital Small Cap Value Fund
52.68
+1.54%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.87
+1.53%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.91
+1.53%
FSHOX Fidelity Select Construction & Housing
106.28
+1.52%
SNWAX Easterly Snow Small Cap Value A
50.98
+1.51%
HULEX Huber Select Large Cap Value Instl
30.24
+1.51%
HULIX Huber Select Large Cap Value Inv
30.27
+1.51%
SEIRX SEI Real Estate I (SIMT)
15.59
+1.50%
BRIFX Baron Real Estate Income Retail
15.62
+1.49%
SREYX SEI Real Estate Y (SIMT)
15.63
+1.49%
PGRQX PGIM Global Real Estate R6
19.15
+1.48%
BRIUX Baron Real Estate Income R6
15.80
+1.48%
BRIIX Baron Real Estate Income Institutional
15.82
+1.48%
PHRIX Virtus Duff & Phelps Real Estate Secs I
17.94
+1.47%
FSRPX Fidelity Select Retailing
17.30
+1.47%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.03
+1.46%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.05
+1.46%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.14
+1.46%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.09
+1.45%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.00
+1.44%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.08
+1.44%
DSCPX Davenport Small Cap Focus Fund
15.11
+1.41%
NGJFX Nuveen Global Real Estate Securities R6
18.12
+1.40%
NGJIX Nuveen Global Real Estate Securities I
18.12
+1.40%
WWNPX Kinetics Paradigm No Load
148.09
+1.40%
KNPYX Kinetics Paradigm Instl
150.28
+1.40%
GURIX NAA Risk Managed Rl Estt Inst
31.22
+1.40%
KNPAX Kinetics Paradigm Adv A
140.39
+1.39%
KNPCX Kinetics Paradigm Adv C
124.51
+1.39%
GQGPX GQG Partners Emerging Markets Equity Inv
16.04
+1.39%
GURAX NAA Risk Managed Real Estate A
30.74
+1.39%
GQGIX GQG Partners Emerging Markets EquityInst
16.14
+1.38%
GQGRX GQG Partners Emerging Markets Equity R6
16.14
+1.38%
SSHVX Sound Shore Institutional
35.27
+1.38%
SSHFX Sound Shore Investor
34.63
+1.38%
OFVIX O'Shaughnessy Market Leaders Value I
18.05
+1.35%
FDEVX Templeton Developing Markets R6
18.85
+1.34%
TDADX Templeton Developing Markets Adv
18.87
+1.34%
TIQIX Touchstone Non-US Equity Y
27.25
+1.34%
BGKEX Baillie Gifford Emerging Markets Equities Fund
18.95
+1.34%
TEDMX Templeton Developing Markets A
19.02
+1.33%
HFCVX Hennessy Cornerstone Value Investor
20.65
+1.32%
HICVX Hennessy Cornerstone Value Inst
20.69
+1.32%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.24
+1.31%
TDMRX Templeton Developing Markets R
18.57
+1.31%
TROCX Touchstone Non-US Equity I
27.27
+1.30%
BIEAX Brandes International Equity Fund
22.63
+1.30%
BREUX Baron Real Estate R6
35.14
+1.30%
BREIX Baron Real Estate Institutional
35.15
+1.30%
BGEDX Baillie Gifford Emerging Markets Equities Fund
19.87
+1.29%
BGELX Baillie Gifford Emerging Markets Equities Fund
19.24
+1.29%
BGEPX Baillie Gifford Emerging Markets Equities Fund
19.23
+1.29%
BGEHX Baillie Gifford Emerging Markets Equities Fund
19.04
+1.29%
TEQAX Touchstone Non-US Equity A
25.95
+1.29%
BGEGX Baillie Gifford Emerging Markets Equities Fund
18.93
+1.28%
MMMMX Victory Integrity Discovery Member
34.83
+1.28%
BREFX Baron Real Estate Retail
34.10
+1.28%
SNTFX Steward International Enhanced Index R6
17.53
+1.27%
TEQCX Touchstone Non-US Equity C
26.31
+1.27%
MMEYX Victory Integrity Discovery Y
39.87
+1.27%
TMPRX Touchstone Mid Cap R6
50.24
+1.25%